CIE Automotive, S.A. (VIE:CIE)
Austria · Delayed Price · Currency is EUR 27.20
-0.70 (-2.51%)
At close: Apr 2, 2026
VIE:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.51% | - |
| Apr 1, 2026 | 27.50 | 27.90 | 27.50 | 27.90 | 27.90 | 3.91% | - |
| Mar 31, 2026 | 27.10 | 27.10 | 26.85 | 26.85 | 26.85 | -1.83% | - |
| Mar 30, 2026 | 26.85 | 27.35 | 26.85 | 27.35 | 27.35 | 1.30% | - |
| Mar 27, 2026 | 26.90 | 27.00 | 26.65 | 27.00 | 27.00 | -1.10% | - |
| Mar 26, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | - |
| Mar 25, 2026 | 26.95 | 27.00 | 26.90 | 27.00 | 27.00 | 1.12% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.45 | 26.70 | 26.70 | 0.75% | - |
| Mar 23, 2026 | 25.55 | 26.90 | 25.20 | 26.50 | 26.50 | 0.95% | 1,023 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.25 | 26.25 | 26.25 | -0.76% | - |
| Mar 19, 2026 | 27.20 | 27.20 | 26.45 | 26.45 | 26.45 | -4.17% | 341 |
| Mar 18, 2026 | 27.80 | 27.85 | 27.60 | 27.60 | 27.60 | 0.55% | - |
| Mar 17, 2026 | 27.45 | 27.45 | 27.30 | 27.45 | 27.45 | - | 341 |
| Mar 16, 2026 | 27.60 | 27.85 | 27.35 | 27.45 | 27.45 | -1.26% | 768 |
| Mar 13, 2026 | 27.75 | 27.80 | 27.65 | 27.80 | 27.80 | -0.36% | - |
| Mar 12, 2026 | 28.15 | 28.25 | 27.90 | 27.90 | 27.90 | -2.11% | - |
| Mar 11, 2026 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | 1.06% | - |
| Mar 10, 2026 | 27.90 | 28.35 | 27.90 | 28.20 | 28.20 | 1.44% | - |
| Mar 9, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -3.47% | 80 |
| Mar 6, 2026 | 29.45 | 29.50 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Mar 5, 2026 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | -0.51% | 580 |
| Mar 4, 2026 | 29.10 | 29.50 | 29.10 | 29.35 | 29.35 | 1.56% | - |
| Mar 3, 2026 | 29.95 | 29.95 | 28.90 | 28.90 | 28.90 | -5.40% | - |
| Mar 2, 2026 | 30.70 | 31.05 | 30.55 | 30.55 | 30.55 | -4.53% | 948 |
| Feb 27, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 4.58% | 695 |
| Feb 26, 2026 | 30.65 | 30.80 | 30.60 | 30.60 | 30.60 | -1.45% | - |
| Feb 25, 2026 | 30.95 | 31.25 | 30.95 | 31.05 | 31.05 | 0.65% | 719 |
| Feb 24, 2026 | 30.55 | 30.85 | 30.55 | 30.85 | 30.85 | -0.32% | - |
| Feb 23, 2026 | 30.30 | 30.95 | 30.30 | 30.95 | 30.95 | 2.65% | - |
| Feb 20, 2026 | 30.15 | 30.30 | 30.15 | 30.15 | 30.15 | -0.33% | - |
| Feb 19, 2026 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | 0.50% | - |
| Feb 18, 2026 | 29.85 | 30.25 | 29.85 | 30.10 | 30.10 | 1.35% | - |
| Feb 17, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -0.50% | - |
| Feb 16, 2026 | 29.40 | 29.90 | 29.40 | 29.85 | 29.85 | 1.02% | - |
| Feb 13, 2026 | 29.35 | 29.55 | 29.25 | 29.55 | 29.55 | 0.51% | - |
| Feb 12, 2026 | 29.40 | 29.45 | 29.25 | 29.40 | 29.40 | 0.17% | - |
| Feb 11, 2026 | 30.50 | 30.50 | 29.35 | 29.35 | 29.35 | -4.08% | - |
| Feb 10, 2026 | 29.75 | 30.60 | 29.75 | 30.60 | 30.60 | 3.20% | - |
| Feb 9, 2026 | 29.45 | 29.65 | 29.45 | 29.65 | 29.65 | 1.19% | - |
| Feb 6, 2026 | 28.75 | 29.30 | 28.65 | 29.30 | 29.30 | 1.56% | - |
| Feb 5, 2026 | 29.20 | 29.20 | 28.30 | 28.85 | 28.85 | -0.35% | 341 |
| Feb 4, 2026 | 28.75 | 29.20 | 28.75 | 28.95 | 28.95 | 1.22% | - |
| Feb 3, 2026 | 28.95 | 28.95 | 28.60 | 28.60 | 28.60 | -1.55% | - |
| Feb 2, 2026 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | 0.35% | - |
| Jan 30, 2026 | 29.00 | 29.00 | 28.85 | 28.95 | 28.95 | 0.17% | - |
| Jan 29, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.17% | - |
| Jan 28, 2026 | 29.25 | 29.25 | 28.85 | 28.85 | 28.85 | -1.20% | - |
| Jan 27, 2026 | 29.20 | 29.20 | 29.10 | 29.20 | 29.20 | 0.69% | - |
| Jan 26, 2026 | 29.35 | 29.35 | 28.85 | 29.00 | 29.00 | -1.02% | - |
| Jan 23, 2026 | 29.35 | 29.35 | 29.10 | 29.30 | 29.30 | -0.17% | - |